Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.31 | 45.04 | 44.13 | 44.90 | 1,766,548 | +0.15(+0.34%) |
Oct 28, 2022 | 43.44 | 44.99 | 43.01 | 44.74 | 2,058,333 | +1.86(+4.35%) |
Oct 27, 2022 | 43.10 | 43.25 | 42.75 | 42.88 | 1,037,340 | +0.22(+0.53%) |
Oct 26, 2022 | 42.63 | 43.01 | 42.45 | 42.66 | 1,130,889 | -0.03(-0.06%) |
Oct 25, 2022 | 41.45 | 42.72 | 41.38 | 42.68 | 2,507,959 | +1.52(+3.70%) |
Oct 24, 2022 | 42.10 | 42.10 | 40.98 | 41.16 | 1,826,457 | -0.41(-0.99%) |
Oct 21, 2022 | 41.29 | 41.59 | 40.80 | 41.57 | 1,721,694 | +0.57(+1.40%) |
Oct 20, 2022 | 40.99 | 41.65 | 40.75 | 41.00 | 1,089,102 | +0.21(+0.51%) |
Oct 19, 2022 | 42.13 | 42.13 | 40.60 | 40.79 | 1,862,557 | -1.62(-3.82%) |
Oct 18, 2022 | 42.15 | 42.69 | 41.95 | 42.41 | 1,645,729 | +0.65(+1.57%) |
Oct 17, 2022 | 41.56 | 42.23 | 41.46 | 41.76 | 1,417,962 | +0.82(+1.99%) |
Oct 14, 2022 | 42.64 | 42.78 | 40.86 | 40.95 | 1,467,273 | -1.37(-3.24%) |
Oct 13, 2022 | 41.00 | 42.55 | 40.38 | 42.32 | 2,489,819 | +0.56(+1.35%) |
Oct 12, 2022 | 41.66 | 42.19 | 41.30 | 41.75 | 2,183,463 | -0.08(-0.19%) |
Oct 11, 2022 | 41.31 | 42.05 | 40.72 | 41.83 | 2,253,900 | +0.62(+1.50%) |
Oct 10, 2022 | 41.47 | 41.76 | 40.64 | 41.21 | 1,442,587 | -0.30(-0.73%) |
Oct 07, 2022 | 41.29 | 41.85 | 41.21 | 41.52 | 1,783,213 | -0.10(-0.24%) |
Oct 06, 2022 | 42.28 | 42.55 | 41.38 | 41.62 | 1,980,709 | -0.79(-1.86%) |
Oct 05, 2022 | 41.60 | 42.69 | 41.26 | 42.41 | 2,575,730 | +0.16(+0.38%) |
Oct 04, 2022 | 41.12 | 42.26 | 41.01 | 42.24 | 1,976,713 | +1.50(+3.69%) |
Oct 03, 2022 | 39.86 | 40.78 | 39.40 | 40.74 | 2,148,601 | +1.16(+2.94%) |
Sep 30, 2022 | 39.32 | 39.77 | 38.93 | 39.57 | 2,706,743 | +0.55(+1.40%) |
Sep 29, 2022 | 40.42 | 40.54 | 38.97 | 39.03 | 1,711,870 | -1.81(-4.43%) |
Sep 28, 2022 | 40.69 | 40.93 | 40.26 | 40.84 | 1,657,522 | +0.58(+1.45%) |
Sep 27, 2022 | 40.52 | 40.95 | 40.01 | 40.26 | 1,261,959 | -0.09(-0.22%) |
Sep 26, 2022 | 40.67 | 41.24 | 40.00 | 40.35 | 1,743,516 | -0.58(-1.42%) |
Sep 23, 2022 | 41.37 | 41.40 | 40.41 | 40.93 | 1,615,597 | -0.78(-1.87%) |
Sep 22, 2022 | 41.88 | 42.08 | 41.45 | 41.71 | 1,840,672 | -0.24(-0.58%) |
Sep 21, 2022 | 42.95 | 43.18 | 41.93 | 41.95 | 1,741,838 | -0.89(-2.07%) |
Sep 20, 2022 | 43.47 | 43.66 | 42.67 | 42.84 | 1,780,302 | -1.16(-2.63%) |
Sep 19, 2022 | 43.61 | 44.33 | 43.36 | 43.99 | 2,198,794 | +0.38(+0.86%) |
Sep 16, 2022 | 42.62 | 43.90 | 42.48 | 43.61 | 5,298,652 | +0.89(+2.08%) |
Sep 15, 2022 | 42.98 | 43.24 | 42.56 | 42.73 | 1,809,524 | -0.20(-0.47%) |
Sep 14, 2022 | 43.11 | 43.22 | 42.64 | 42.93 | 3,485,620 | -0.19(-0.43%) |
Sep 13, 2022 | 43.65 | 44.09 | 42.90 | 43.11 | 1,729,116 | -1.21(-2.73%) |
Sep 12, 2022 | 44.17 | 44.45 | 44.12 | 44.32 | 1,147,668 | +0.20(+0.46%) |
Sep 09, 2022 | 43.82 | 44.26 | 43.69 | 44.12 | 1,179,983 | +0.50(+1.15%) |
Sep 08, 2022 | 43.61 | 43.96 | 43.19 | 43.62 | 1,070,958 | -0.15(-0.34%) |
Sep 07, 2022 | 43.17 | 43.87 | 43.13 | 43.77 | 1,394,966 | +0.69(+1.60%) |
Sep 06, 2022 | 42.59 | 43.27 | 42.59 | 43.08 | 1,799,285 | +0.59(+1.39%) |
Sep 02, 2022 | 42.64 | 43.10 | 42.29 | 42.49 | 1,590,926 | -0.10(-0.23%) |
Sep 01, 2022 | 42.42 | 42.61 | 41.95 | 42.59 | 3,212,085 | -0.03(-0.06%) |
Aug 31, 2022 | 43.49 | 43.78 | 42.59 | 42.61 | 17,167,876 | -0.49(-1.15%) |
Aug 30, 2022 | 44.30 | 44.56 | 43.01 | 43.11 | 2,584,749 | -1.19(-2.69%) |
Aug 29, 2022 | 43.98 | 44.59 | 43.95 | 44.30 | 1,566,321 | -0.12(-0.28%) |
Aug 26, 2022 | 45.60 | 45.62 | 44.40 | 44.42 | 2,088,450 | -1.09(-2.39%) |
Aug 25, 2022 | 45.30 | 45.51 | 45.00 | 45.51 | 1,859,207 | +0.48(+1.06%) |
Aug 24, 2022 | 45.01 | 45.34 | 44.17 | 45.03 | 2,200,259 | -0.02(-0.04%) |
Aug 23, 2022 | 45.07 | 45.25 | 44.75 | 45.05 | 2,018,818 | +0.00(+0.00%) |
Aug 22, 2022 | 45.75 | 45.92 | 44.99 | 45.05 | 1,430,335 | -1.09(-2.35%) |
Aug 19, 2022 | 46.27 | 46.41 | 45.89 | 46.13 | 1,513,917 | -0.37(-0.80%) |
Aug 18, 2022 | 46.09 | 46.67 | 46.05 | 46.50 | 2,478,165 | +0.57(+1.23%) |
Aug 17, 2022 | 46.08 | 46.28 | 45.84 | 45.94 | 1,054,263 | -0.49(-1.06%) |
Aug 16, 2022 | 46.16 | 46.57 | 46.11 | 46.43 | 1,624,216 | +0.11(+0.25%) |
Aug 15, 2022 | 45.95 | 46.36 | 45.86 | 46.32 | 1,771,238 | +0.37(+0.81%) |
Aug 12, 2022 | 45.99 | 46.10 | 45.75 | 45.95 | 2,252,726 | +0.49(+1.09%) |
Aug 11, 2022 | 45.51 | 45.80 | 45.22 | 45.45 | 2,265,771 | -0.20(-0.44%) |
Aug 10, 2022 | 45.39 | 45.69 | 45.16 | 45.66 | 1,740,005 | +0.82(+1.83%) |
Aug 09, 2022 | 45.15 | 45.21 | 44.68 | 44.84 | 1,126,840 | -0.36(-0.80%) |
Aug 08, 2022 | 44.79 | 45.45 | 44.79 | 45.20 | 1,187,403 | +0.46(+1.03%) |
Aug 05, 2022 | 44.35 | 44.78 | 44.15 | 44.74 | 1,779,062 | +0.18(+0.40%) |
Aug 04, 2022 | 45.07 | 45.24 | 44.45 | 44.56 | 1,824,509 | -0.40(-0.88%) |
Aug 03, 2022 | 45.65 | 45.89 | 44.89 | 44.96 | 1,906,542 | -0.58(-1.28%) |
Aug 02, 2022 | 45.74 | 46.02 | 45.53 | 45.54 | 1,086,555 | +0.01(+0.02%) |